Leverage Shares 2X Long ENTG Daily ETF (ENTL)
BATS: ENTL · Real-Time Price · USD
6.88
-0.46 (-6.22%)
Nov 13, 2026, 4:00 PM EST - Market closed
ENTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.77 | 6.88 | 6.43 | 6.88 | 6.88 | -6.23% | 5,141 |
| Nov 12, 2026 | 6.85 | 7.55 | 6.85 | 7.34 | 7.34 | -1.82% | 2,059 |
| Nov 11, 2026 | 6.75 | 7.55 | 6.70 | 7.48 | 7.48 | 21.75% | 5,378 |
| Nov 10, 2026 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | -2.29% | 1,254 |
| Nov 9, 2026 | 6.12 | 6.43 | 6.12 | 6.28 | 6.28 | 20.33% | 2,854 |
| Nov 6, 2026 | 5.15 | 5.23 | 5.15 | 5.22 | 5.22 | 1.41% | 948 |
| Nov 5, 2026 | 6.06 | 6.13 | 5.15 | 5.15 | 5.15 | -22.46% | 45,102 |
| Nov 4, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -14.13% | 2,230 |
| Nov 3, 2026 | 8.26 | 8.57 | 7.73 | 7.74 | 7.74 | 1.49% | 3,614 |
| Nov 2, 2026 | 8.25 | 8.53 | 7.62 | 7.62 | 7.62 | -4.08% | 1,003 |
| Oct 30, 2026 | 8.04 | 8.04 | 7.63 | 7.95 | 7.95 | -6.64% | 6,289 |
| Oct 29, 2026 | 8.42 | 9.20 | 8.40 | 8.51 | 8.51 | 1.08% | 23,387 |
| Oct 28, 2026 | 8.04 | 8.42 | 8.04 | 8.42 | 8.42 | 11.59% | 3,650 |
| Oct 27, 2026 | 7.00 | 7.55 | 7.00 | 7.55 | 7.55 | 13.64% | 14,254 |
| Oct 26, 2026 | 6.42 | 6.64 | 6.33 | 6.64 | 6.64 | 9.38% | 1,273 |
| Oct 23, 2026 | 5.86 | 6.09 | 5.78 | 6.07 | 6.07 | 9.57% | 27,622 |
| Oct 22, 2026 | 7.50 | 7.50 | 5.52 | 5.54 | 5.54 | -26.84% | 6,958 |
| Oct 21, 2026 | 7.62 | 7.72 | 7.57 | 7.57 | 7.57 | 5.75% | 2,965 |
| Oct 20, 2026 | 7.00 | 7.47 | 7.00 | 7.16 | 7.16 | -1.84% | 970 |
| Oct 19, 2026 | 7.34 | 7.63 | 7.14 | 7.29 | 7.29 | 8.52% | 6,504 |
| Oct 16, 2026 | 7.20 | 7.20 | 6.72 | 6.72 | 6.72 | -10.91% | 2,081 |
| Oct 15, 2026 | 7.35 | 7.78 | 7.32 | 7.55 | 7.54 | -7.88% | 1,610 |
| Oct 14, 2026 | 8.31 | 8.31 | 8.19 | 8.19 | 8.19 | -10.44% | 520 |
| Oct 13, 2026 | 8.59 | 9.15 | 8.43 | 9.15 | 9.14 | 0.78% | 1,517 |
| Oct 12, 2026 | 9.22 | 9.22 | 8.61 | 9.08 | 9.07 | -6.58% | 4,442 |
| Oct 9, 2026 | 9.64 | 9.71 | 9.64 | 9.71 | 9.71 | 3.89% | 327 |
| Oct 8, 2026 | 9.51 | 9.54 | 9.02 | 9.35 | 9.35 | -4.30% | 3,556 |
| Oct 7, 2026 | 9.49 | 9.77 | 9.49 | 9.77 | 9.77 | -1.04% | 3,323 |
| Oct 6, 2026 | 10.10 | 10.10 | 9.87 | 9.87 | 9.87 | 0.34% | 4,428 |
| Oct 5, 2026 | 9.50 | 10.01 | 9.50 | 9.84 | 9.84 | -0.10% | 17,244 |
| Oct 2, 2026 | 9.72 | 10.05 | 9.68 | 9.85 | 9.85 | 9.86% | 15,662 |
| Oct 1, 2026 | 8.67 | 9.05 | 8.67 | 8.97 | 8.97 | 6.17% | 1,631 |
| Sep 30, 2026 | 8.27 | 8.47 | 8.22 | 8.45 | 8.44 | -0.62% | 1,455 |
| Sep 29, 2026 | 8.61 | 8.73 | 8.42 | 8.50 | 8.50 | 5.56% | 5,562 |
| Sep 28, 2026 | 7.99 | 8.10 | 7.76 | 8.05 | 8.05 | -1.47% | 2,781 |
| Sep 25, 2026 | 7.89 | 8.29 | 7.89 | 8.17 | 8.17 | 3.94% | 3,427 |
| Sep 24, 2026 | 7.50 | 7.86 | 7.40 | 7.86 | 7.86 | -3.11% | 1,800 |
| Sep 23, 2026 | 8.05 | 8.24 | 7.81 | 8.11 | 8.11 | -0.95% | 13,465 |
| Sep 22, 2026 | 7.68 | 8.19 | 7.68 | 8.19 | 8.19 | 10.90% | 548 |
| Sep 21, 2026 | 7.35 | 7.39 | 7.16 | 7.39 | 7.39 | 2.06% | 1,019 |
| Sep 18, 2026 | 6.90 | 7.24 | 6.90 | 7.24 | 7.24 | 10.14% | 759 |
| Sep 17, 2026 | 6.50 | 6.57 | 6.50 | 6.57 | 6.57 | 7.95% | 1,712 |
| Sep 16, 2026 | 6.20 | 6.29 | 5.90 | 6.09 | 6.09 | 0.50% | 1,809 |
| Sep 15, 2026 | 6.19 | 6.19 | 5.84 | 6.06 | 6.06 | 1.62% | 1,404 |
| Sep 14, 2026 | 6.14 | 6.37 | 5.96 | 5.96 | 5.96 | -16.65% | 7,041 |
| Sep 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.82% | 217 |
| Sep 10, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -7.10% | 359 |
| Sep 9, 2026 | 7.16 | 7.41 | 7.16 | 7.41 | 7.41 | 1.69% | 1,002 |
| Sep 8, 2026 | 7.25 | 7.36 | 7.25 | 7.29 | 7.29 | 3.55% | 2,954 |
| Sep 4, 2026 | 6.92 | 7.07 | 6.92 | 7.04 | 7.04 | 11.95% | 4,449 |